Skip to main content

Danaher Corp (NY: DHR )

277.77 +5.88 (+2.16%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.83 43.36 42.18 42.75 7,166,517 -0.51(-1.18%)
Aug 28, 2015 43.27 43.40 42.89 43.26 6,606,124 -0.20(-0.45%)
Aug 27, 2015 42.93 43.59 42.68 43.46 8,222,781 +0.88(+2.07%)
Aug 26, 2015 41.87 42.61 41.20 42.58 9,813,454 +1.69(+4.13%)
Aug 25, 2015 42.29 42.29 40.86 40.89 8,161,348 -0.40(-0.98%)
Aug 24, 2015 40.62 42.36 42.72 41.29 12,350,975 -1.42(-3.34%)
Aug 21, 2015 43.36 43.48 42.71 42.72 8,674,218 -0.89(-2.04%)
Aug 20, 2015 44.21 44.32 43.56 43.61 7,023,415 -0.92(-2.06%)
Aug 19, 2015 44.66 44.95 44.39 44.53 4,757,860 -0.43(-0.96%)
Aug 18, 2015 44.82 45.10 44.82 44.96 2,782,684 -0.07(-0.15%)
Aug 17, 2015 44.45 45.04 44.30 45.03 2,524,873 +0.36(+0.80%)
Aug 14, 2015 44.53 44.70 44.34 44.67 2,984,244 +0.24(+0.54%)
Aug 13, 2015 44.40 44.62 44.18 44.43 4,277,447 +0.07(+0.16%)
Aug 12, 2015 44.39 44.42 43.80 44.36 6,147,543 -0.38(-0.85%)
Aug 11, 2015 44.76 44.96 44.66 44.74 4,320,443 -0.44(-0.97%)
Aug 10, 2015 45.04 45.41 45.03 45.18 3,630,106 +0.44(+0.98%)
Aug 07, 2015 44.76 44.96 44.35 44.74 3,441,633 -0.25(-0.56%)
Aug 06, 2015 45.36 45.51 44.86 44.99 3,378,163 -0.34(-0.75%)
Aug 05, 2015 45.40 45.65 45.20 45.33 4,386,420 +0.25(+0.54%)
Aug 04, 2015 44.84 45.41 44.75 45.08 5,089,946 +0.21(+0.47%)
Aug 03, 2015 44.96 45.13 44.49 44.87 4,802,217 -0.11(-0.25%)
Jul 31, 2015 45.18 45.29 44.86 44.98 6,912,621 -0.15(-0.33%)
Jul 30, 2015 44.48 45.22 44.48 45.13 9,400,143 +0.47(+1.04%)
Jul 29, 2015 43.68 44.70 43.42 44.66 12,182,103 +1.23(+2.84%)
Jul 28, 2015 43.22 43.44 43.01 43.43 8,436,499 +0.58(+1.35%)
Jul 27, 2015 42.95 43.18 42.51 42.85 6,149,946 -0.28(-0.64%)
Jul 24, 2015 43.65 43.76 43.01 43.13 7,769,540 -0.62(-1.43%)
Jul 23, 2015 43.73 44.04 43.34 43.75 14,554,488 +0.58(+1.35%)
Jul 22, 2015 43.10 43.38 43.00 43.17 7,799,391 +0.03(+0.08%)
Jul 21, 2015 43.38 43.50 43.06 43.13 7,714,202 -0.39(-0.89%)
Jul 20, 2015 43.59 43.65 43.44 43.52 5,937,826 -0.07(-0.16%)
Jul 17, 2015 43.47 43.61 43.35 43.59 4,186,427 +0.01(+0.02%)
Jul 16, 2015 43.57 43.65 43.23 43.58 8,867,808 +0.18(+0.42%)
Jul 15, 2015 43.79 43.82 43.38 43.40 12,325,417 -0.31(-0.71%)
Jul 14, 2015 43.36 43.74 43.29 43.71 28,565,046 +0.47(+1.09%)
Jul 13, 2015 42.83 43.28 42.74 43.23 10,052,541 +0.66(+1.56%)
Jul 10, 2015 42.47 42.70 42.28 42.57 9,473,700 +0.45(+1.06%)
Jul 09, 2015 42.55 42.68 42.11 42.12 10,492,199 +0.00(+0.00%)
Jul 08, 2015 42.56 42.63 42.08 42.12 10,433,855 -0.65(-1.53%)
Jul 07, 2015 42.36 42.87 41.85 42.78 10,161,617 +0.59(+1.40%)
Jul 06, 2015 42.22 42.42 42.11 42.19 14,694,805 -0.46(-1.07%)
Jul 02, 2015 42.51 42.65 42.65 42.65 10,153,946 +0.23(+0.53%)
Jul 01, 2015 42.25 42.42 42.10 42.42 11,539,574 +0.37(+0.88%)
Jun 30, 2015 41.89 42.19 41.79 42.05 11,436,247 +0.41(+0.99%)
Jun 29, 2015 41.83 42.03 41.55 41.64 12,212,787 -0.50(-1.18%)
Jun 26, 2015 42.18 42.27 41.94 42.13 20,866,204 +0.16(+0.39%)
Jun 25, 2015 42.11 42.13 41.71 41.97 5,187,622 +0.00(+0.01%)
Jun 24, 2015 42.05 42.22 41.92 41.97 5,960,293 -0.10(-0.24%)
Jun 23, 2015 42.28 42.38 42.04 42.07 4,613,810 -0.26(-0.61%)
Jun 22, 2015 42.33 42.54 42.28 42.33 5,156,392 +0.20(+0.48%)
Jun 19, 2015 42.18 42.35 42.03 42.13 8,506,670 -0.05(-0.13%)
Jun 18, 2015 41.70 42.42 41.61 42.18 7,053,003 +0.60(+1.44%)
Jun 17, 2015 41.56 41.77 41.43 41.58 5,601,219 +0.05(+0.12%)
Jun 16, 2015 41.40 41.64 41.39 41.54 3,891,406 +0.08(+0.20%)
Jun 15, 2015 41.52 41.55 41.29 41.45 4,927,780 -0.29(-0.69%)
Jun 12, 2015 42.12 42.13 41.68 41.74 6,533,790 -0.43(-1.02%)
Jun 11, 2015 42.33 42.40 42.08 42.17 4,671,287 -0.04(-0.10%)
Jun 10, 2015 41.94 42.26 41.81 42.22 4,869,058 +0.40(+0.96%)
Jun 09, 2015 41.73 42.10 41.67 41.81 5,369,774 +0.14(+0.34%)
Jun 08, 2015 42.01 42.11 41.64 41.67 6,496,138 -0.48(-1.14%)
Jun 05, 2015 42.02 42.20 41.94 42.15 4,078,178 +0.04(+0.10%)
Jun 04, 2015 42.48 42.65 42.02 42.11 5,598,750 -0.71(-1.65%)
Jun 03, 2015 42.62 42.91 42.53 42.82 4,849,141 +0.22(+0.52%)
Jun 02, 2015 42.43 42.66 42.27 42.60 5,065,823 -0.05(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.